(Login BolsaPT & Canal Forex) |
|
 Exxon Mobil Corpo - [Ticker: XOM] |     | | Última Trade | 79,430 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.79 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 83,790 x 800 - 83,800 x 2.200 | EPS | 0,00 | | Abertura | 81,380 | PER | 0,00% | | Máximo | 81,950 | Pagamento Dividendo | | | Mínimo | 79,350 | Data Ex-Dividendo | | | Fecho Anterior | 81,220 | Yield | | | Volume | 18.540.692 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para XOM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 34,38 | 34,64 | 33,92 | 34,49 | 13.468.400 | | 2003-03-14 | 00:00:00 | 34,55 | 34,80 | 34,04 | 34,39 | 15.109.200 | | 2003-03-17 | 00:00:00 | 34,45 | 35,25 | 34,32 | 35,05 | 17.120.900 | | 2003-03-18 | 00:00:00 | 34,98 | 35,25 | 34,62 | 35,25 | 12.781.400 | | 2003-03-19 | 00:00:00 | 35,30 | 35,73 | 35,21 | 35,59 | 12.074.500 | | 2003-03-20 | 00:00:00 | 35,37 | 35,89 | 35,26 | 35,59 | 12.171.300 | | 2003-03-21 | 00:00:00 | 36,00 | 36,01 | 35,57 | 36,00 | 14.987.200 | | 2003-03-24 | 00:00:00 | 35,95 | 36,01 | 35,30 | 35,31 | 12.115.300 | | 2003-03-25 | 00:00:00 | 35,65 | 36,15 | 35,55 | 35,67 | 11.220.700 | | 2003-03-26 | 00:00:00 | 35,75 | 36,12 | 35,73 | 35,86 | 13.101.600 | | 2003-03-27 | 00:00:00 | 35,70 | 36,15 | 35,52 | 35,92 | 10.586.700 | | 2003-03-28 | 00:00:00 | 35,62 | 36,20 | 35,62 | 36,03 | 8.197.300 | | 2003-03-31 | 00:00:00 | 35,45 | 35,65 | 34,87 | 34,95 | 14.409.200 | | 2003-04-01 | 00:00:00 | 35,25 | 35,85 | 35,13 | 35,65 | 11.611.000 | | 2003-04-02 | 00:00:00 | 35,95 | 35,99 | 35,61 | 35,70 | 9.436.800 | | 2003-04-03 | 00:00:00 | 35,71 | 35,84 | 34,94 | 35,05 | 12.929.200 | | 2003-04-04 | 00:00:00 | 35,26 | 35,57 | 35,20 | 35,52 | 10.387.200 | | 2003-04-07 | 00:00:00 | 35,98 | 36,00 | 35,00 | 35,05 | 11.947.700 | | 2003-04-08 | 00:00:00 | 35,00 | 35,08 | 34,45 | 34,58 | 12.540.700 | | 2003-04-09 | 00:00:00 | 34,90 | 35,21 | 34,40 | 34,47 | 11.925.300 | | 2003-04-10 | 00:00:00 | 34,49 | 34,80 | 34,32 | 34,68 | 8.725.400 | | 2003-04-11 | 00:00:00 | 34,60 | 34,90 | 34,20 | 34,33 | 9.260.300 | | 2003-04-14 | 00:00:00 | 34,26 | 34,91 | 34,26 | 34,87 | 8.152.000 | | 2003-04-15 | 00:00:00 | 34,89 | 35,10 | 34,61 | 35,05 | 8.858.200 | | 2003-04-16 | 00:00:00 | 35,17 | 35,17 | 34,48 | 34,69 | 9.622.300 | | 2003-04-17 | 00:00:00 | 34,47 | 35,06 | 34,47 | 35,03 | 9.032.300 | | 2003-04-21 | 00:00:00 | 35,10 | 35,16 | 34,70 | 34,87 | 8.200.400 | | 2003-04-22 | 00:00:00 | 34,69 | 35,57 | 34,50 | 35,42 | 11.554.900 | | 2003-04-23 | 00:00:00 | 35,17 | 35,34 | 34,81 | 35,34 | 12.681.600 | | 2003-04-24 | 00:00:00 | 35,05 | 35,33 | 34,90 | 35,13 | 8.994.600 | | 2003-04-25 | 00:00:00 | 35,00 | 35,01 | 34,50 | 34,79 | 11.468.800 | | 2003-04-28 | 00:00:00 | 34,88 | 35,60 | 34,82 | 35,41 | 11.482.100 | | 2003-04-29 | 00:00:00 | 35,25 | 35,40 | 34,70 | 34,83 | 11.393.000 | | 2003-04-30 | 00:00:00 | 34,72 | 35,30 | 34,69 | 35,20 | 20.392.200 | | 2003-05-01 | 00:00:00 | 35,32 | 35,77 | 34,99 | 35,48 | 13.476.700 | | 2003-05-02 | 00:00:00 | 35,48 | 36,09 | 35,48 | 36,04 | 12.745.600 | | 2003-05-05 | 00:00:00 | 36,15 | 36,21 | 35,40 | 35,45 | 12.596.200 | | 2003-05-06 | 00:00:00 | 35,48 | 35,67 | 35,06 | 35,20 | 14.761.700 | | 2003-05-07 | 00:00:00 | 35,21 | 35,60 | 35,11 | 35,41 | 9.740.600 | | 2003-05-08 | 00:00:00 | 35,20 | 35,71 | 35,13 | 35,34 | 9.054.400 | | 2003-05-09 | 00:00:00 | 35,33 | 35,56 | 35,17 | 35,47 | 8.604.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
